股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
惠伦晶体( 300460.SZ 深证)
板块 :次新股   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-07-0211.7712.9611.5612.9610.02%3.16%8.95%32,972,400414,216,000278%12.565.87%12.243.85%12.063.51%11.900.72%-2.54%
2020-07-0112.0612.4911.4811.78-1.92%-0.72%-0.25%18,481,600219,298,000193%11.87-0.25%11.791.62%11.651.13%11.81-1.92%-2.63%
2020-06-3011.6012.1911.5612.013.53%0.96%-0.26%10,650,600126,702,000125%11.903.07%11.601.71%11.521.25%12.04-2.65%-2.45%
2020-06-2911.2211.8011.1511.603.11%0.50%-6.22%10,641,400122,825,000124%11.542.42%11.400.33%11.370.75%12.37-4.48%-2.15%
2020-06-2411.2311.5011.0311.250.54%-0.17%-13.12%7,737,70087,197,00082%11.27-0.78%11.370.23%11.29-2.72%12.95-1.91%-1.61%
2020-06-2311.3111.6211.0811.19-1.32%-1.48%-15.23%9,373,700106,468,000105%11.36-0.68%11.340.59%11.61-3.68%13.20-2.50%-1.40%
2020-06-2211.2811.6811.2311.340.44%-0.84%-16.25%12,089,500138,260,000145%11.442.23%11.27-4.42%12.05-6.16%13.54-3.60%-1.18%
2020-06-1911.1111.3810.9511.290.53%0.92%-19.62%8,504,40095,136,000111%11.190.22%11.80-8.12%12.84-7.57%14.05-3.40%-0.85%
2020-06-1810.8511.4610.8411.23-26.07%0.61%-22.76%10,909,000121,761,000150%11.16-26.40%12.84-15.44%13.89-9.95%14.54-5.36%-0.70%
除权分界线,2020年06月18日,(以下数据已经复权)
2020-06-1715.4015.4415.0215.19-1.24%0.16%-1.13%3,586,60054,389,00073%15.17-0.58%15.18-1.15%15.43-0.01%15.36-0.31%-0.23%
2020-06-1615.1015.3815.0315.381.85%0.83%-0.19%4,119,30062,835,00081%15.250.73%15.36-0.86%15.43-0.10%15.41-0.16%-0.30%
2020-06-1515.4515.4614.9315.10-3.21%-0.28%-2.16%6,104,70092,442,000117%15.14-2.98%15.49-0.32%15.44-0.33%15.43-0.15%-0.32%
2020-06-1215.5016.0015.4115.60-2.62%-0.05%0.93%6,940,500108,329,000137%15.610.05%15.540.39%15.490.60%15.460.38%-0.31%
2020-06-1115.2016.5814.8016.026.16%2.69%4.03%11,851,600184,900,000255%15.603.18%15.481.46%15.401.10%15.400.91%-0.37%
2020-06-1015.3915.4415.0015.09-1.95%-0.20%-1.11%2,870,80043,407,00070%15.12-1.46%15.260.18%15.23-0.95%15.260.17%-0.51%
2020-06-0915.2015.5915.0015.390.59%0.30%1.02%2,980,10045,727,00067%15.340.28%15.23-0.02%15.38-0.27%15.23-0.26%-0.58%
2020-06-0815.3415.4615.1115.301.32%-0.01%0.17%3,036,90046,469,00063%15.301.68%15.23-1.14%15.420.03%15.27-0.32%-0.56%
2020-06-0515.2615.2614.9015.10-0.59%0.35%-1.46%3,071,90046,226,00055%15.05-1.86%15.41-0.77%15.420.13%15.32-1.89%-0.55%
2020-06-0415.3215.6815.1315.19-1.36%-0.93%-2.74%3,639,50055,803,00053%15.33-2.02%15.530.17%15.400.79%15.62-0.68%-0.29%
2020-06-0315.9215.9215.3415.40-1.03%-1.59%-2.07%5,714,20089,424,00085%15.650.76%15.501.26%15.280.97%15.73-1.04%-0.15%
2020-06-0215.5515.6815.3215.561.04%0.19%-2.08%4,794,10074,459,00060%15.531.23%15.311.80%15.13-0.24%15.89-0.29%0.09%
2020-06-0114.8215.5714.8115.404.19%0.38%-3.36%6,166,40094,603,00076%15.343.20%15.040.83%15.17-0.56%15.94-0.06%0.22%
2020-05-2914.7915.0714.7414.78-1.66%-0.58%-7.31%2,875,90042,754,00034%14.870.69%14.91-1.58%15.25-3.08%15.95-0.28%0.31%
2020-05-2814.7415.0914.3515.031.01%1.80%-6.00%5,027,20074,222,00058%14.76-1.84%15.15-1.66%15.74-1.59%15.99-0.47%0.48%
2020-05-2715.5615.5614.7714.88-4.55%-1.07%-7.38%7,009,800105,431,00081%15.04-3.45%15.41-3.95%15.99-1.75%16.07-0.53%0.60%
2020-05-2615.5215.8815.3815.591.10%0.07%-3.47%6,499,500101,257,00076%15.580.06%16.04-1.70%16.27-0.54%16.15-0.09%0.71%
2020-05-2516.1616.1615.0115.42-4.99%-0.96%-4.61%9,120,000141,997,000109%15.57-5.61%16.32-1.57%16.36-0.19%16.17-0.22%0.64%
2020-05-2217.5717.5716.0016.23-7.89%-1.61%0.18%16,128,800266,052,000213%16.50-6.39%16.580.06%16.390.60%16.200.80%0.46%
2020-05-2117.6217.6217.6217.629.99%0.00%9.62%3,054,70053,823,00048%17.627.00%16.572.28%16.300.92%16.070.73%0.29%
2020-05-2016.9417.2915.8216.020.00%-2.72%0.39%16,566,800272,819,000234%16.471.31%16.202.02%16.151.28%15.961.29%0.20%